Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 351.00 | 373.00 | 347.36 | 355.60 | 627,838 | -13.40(-3.63%) |
Dec 29, 2022 | 361.40 | 374.00 | 348.20 | 369.00 | 878,335 | -16.00(-4.16%) |
Dec 28, 2022 | 384.40 | 387.97 | 360.20 | 385.00 | 808,401 | -46.40(-10.76%) |
Dec 27, 2022 | 429.20 | 438.05 | 413.20 | 431.40 | 543,762 | +0.60(+0.14%) |
Dec 23, 2022 | 404.80 | 451.20 | 401.20 | 430.80 | 875,864 | -10.00(-2.27%) |
Dec 22, 2022 | 493.00 | 508.60 | 422.20 | 440.80 | 941,297 | -77.00(-14.87%) |
Dec 21, 2022 | 535.80 | 536.20 | 502.40 | 517.80 | 622,476 | +3.40(+0.66%) |
Dec 20, 2022 | 516.20 | 529.40 | 500.80 | 514.40 | 839,919 | -83.60(-13.98%) |
Dec 19, 2022 | 619.80 | 631.00 | 588.40 | 598.00 | 487,297 | -94.00(-13.58%) |
Dec 16, 2022 | 664.20 | 721.80 | 657.40 | 692.00 | 388,757 | -50.20(-6.76%) |
Dec 15, 2022 | 735.80 | 774.40 | 682.80 | 742.20 | 492,750 | +47.80(+6.88%) |
Dec 14, 2022 | 744.80 | 770.20 | 691.00 | 694.40 | 512,492 | -137.20(-16.50%) |
Dec 13, 2022 | 828.40 | 853.80 | 791.60 | 831.60 | 411,895 | +95.40(+12.96%) |
Dec 12, 2022 | 803.80 | 807.79 | 733.00 | 736.20 | 493,245 | +38.60(+5.53%) |
Dec 09, 2022 | 693.00 | 706.40 | 640.80 | 697.60 | 641,704 | +66.20(+10.48%) |
Dec 08, 2022 | 608.00 | 666.40 | 600.80 | 631.40 | 637,289 | +30.80(+5.13%) |
Dec 07, 2022 | 561.80 | 605.20 | 519.00 | 600.60 | 895,054 | +86.00(+16.71%) |
Dec 06, 2022 | 543.00 | 565.20 | 508.80 | 514.60 | 788,207 | -46.80(-8.34%) |
Dec 05, 2022 | 608.20 | 619.60 | 550.00 | 561.40 | 962,695 | -148.20(-20.89%) |
Dec 02, 2022 | 762.60 | 811.20 | 701.20 | 709.60 | 674,682 | -143.40(-16.81%) |
Dec 01, 2022 | 919.40 | 936.00 | 818.80 | 853.00 | 359,982 | -30.00(-3.40%) |
Nov 30, 2022 | 963.80 | 966.80 | 842.20 | 883.00 | 401,283 | -78.40(-8.15%) |
Nov 29, 2022 | 954.80 | 1003 | 917.20 | 961.40 | 304,035 | -19.60(-2.00%) |
Nov 28, 2022 | 911.00 | 993.80 | 908.00 | 981.00 | 332,944 | -32.80(-3.24%) |
Nov 25, 2022 | 1046 | 1099 | 1009 | 1014 | 206,332 | -78.20(-7.16%) |
Nov 23, 2022 | 1186 | 1189 | 1053 | 1092 | 483,864 | +62.00(+6.02%) |
Nov 22, 2022 | 925.40 | 1042 | 907.16 | 1030 | 393,423 | +91.20(+9.71%) |
Nov 21, 2022 | 897.80 | 968.40 | 892.60 | 938.80 | 291,172 | +99.40(+11.84%) |
Nov 18, 2022 | 767.40 | 858.33 | 766.00 | 839.40 | 265,070 | -2.80(-0.33%) |
Nov 17, 2022 | 844.60 | 877.60 | 804.49 | 842.20 | 300,111 | +39.80(+4.96%) |
Nov 16, 2022 | 705.40 | 810.00 | 693.00 | 802.40 | 490,852 | +29.40(+3.80%) |
Nov 15, 2022 | 723.20 | 776.71 | 706.60 | 773.00 | 333,056 | +15.20(+2.01%) |
Nov 14, 2022 | 827.20 | 830.40 | 723.60 | 757.80 | 344,834 | +22.20(+3.02%) |
Nov 11, 2022 | 826.40 | 869.20 | 701.60 | 735.60 | 418,466 | -51.80(-6.58%) |
Nov 10, 2022 | 763.40 | 814.00 | 734.00 | 787.40 | 258,132 | +51.40(+6.98%) |
Nov 09, 2022 | 725.80 | 764.88 | 697.00 | 736.00 | 366,215 | -86.00(-10.46%) |
Nov 08, 2022 | 860.40 | 860.60 | 773.09 | 822.00 | 401,088 | -115.80(-12.35%) |
Nov 07, 2022 | 989.60 | 1054 | 899.00 | 937.80 | 307,170 | +61.60(+7.03%) |
Nov 04, 2022 | 792.00 | 892.00 | 752.00 | 876.20 | 280,269 | +130.20(+17.45%) |
Nov 03, 2022 | 780.20 | 807.00 | 736.10 | 746.00 | 152,419 | -56.20(-7.01%) |
Nov 02, 2022 | 803.00 | 802.20 | 224,834 | +69.40(+9.47%) | ||
Nov 01, 2022 | 750.80 | 755.78 | 688.60 | 732.80 | 332,071 | -98.60(-11.86%) |
Oct 31, 2022 | 812.20 | 843.60 | 774.40 | 831.40 | 263,059 | +117.00(+16.38%) |
Oct 28, 2022 | 688.40 | 717.00 | 658.60 | 714.40 | 250,348 | -16.80(-2.30%) |
Oct 27, 2022 | 768.00 | 789.80 | 693.60 | 731.20 | 272,128 | -71.80(-8.94%) |
Oct 26, 2022 | 751.20 | 818.00 | 748.00 | 803.00 | 227,174 | -11.40(-1.40%) |
Oct 25, 2022 | 741.40 | 815.00 | 735.00 | 814.40 | 323,011 | +101.60(+14.25%) |
Oct 24, 2022 | 680.00 | 732.00 | 678.40 | 712.80 | 259,487 | +52.80(+8.00%) |
Oct 21, 2022 | 661.80 | 672.69 | 633.60 | 660.00 | 350,495 | -74.40(-10.13%) |
Oct 20, 2022 | 735.80 | 765.45 | 716.00 | 734.40 | 259,861 | -19.60(-2.60%) |
Oct 19, 2022 | 774.60 | 796.00 | 753.40 | 754.00 | 235,787 | -74.00(-8.94%) |
Oct 18, 2022 | 888.00 | 901.72 | 807.20 | 828.00 | 220,323 | -57.00(-6.44%) |
Oct 17, 2022 | 882.20 | 917.40 | 871.00 | 885.00 | 214,758 | -105.60(-10.66%) |
Oct 14, 2022 | 996.40 | 1011 | 962.82 | 990.60 | 96,807 | -33.20(-3.24%) |
Oct 13, 2022 | 962.60 | 1048 | 936.60 | 1024 | 140,066 | +69.00(+7.23%) |
Oct 12, 2022 | 1038 | 1044 | 948.00 | 954.80 | 117,659 | -47.20(-4.71%) |
Oct 11, 2022 | 1003 | 1026 | 955.60 | 1002 | 106,729 | +15.40(+1.56%) |
Oct 10, 2022 | 1084 | 1099 | 954.00 | 986.60 | 161,053 | -40.40(-3.93%) |
Oct 07, 2022 | 1069 | 1108 | 1020 | 1027 | 172,930 | -82.60(-7.44%) |
Oct 06, 2022 | 1142 | 1172 | 1091 | 1110 | 174,373 | -11.40(-1.02%) |
Oct 05, 2022 | 1122 | 1129 | 1085 | 1121 | 160,294 | +45.60(+4.24%) |
Oct 04, 2022 | 1009 | 1096 | 1000 | 1075 | 223,056 | +86.60(+8.76%) |